Fortinova Fastigheter AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	20.000	20.200	19.350	20.100	20.100	2,184
2023-09-08	20.500	20.500	19.350	20.000	20.000	459
2023-09-07	19.500	19.650	19.150	19.250	19.250	857
2023-09-06	19.000	19.650	19.000	19.400	19.400	2,587
2023-09-05	19.450	19.600	19.400	19.400	19.400	3,686
2023-09-04	19.400	19.900	18.350	19.850	19.850	3,219
2023-09-01	19.350	19.400	19.100	19.400	19.400	3,402
2023-08-31	19.600	19.750	19.100	19.300	19.300	6,422
2023-08-30	20.500	20.500	19.100	19.300	19.300	7,701
2023-08-29	19.900	20.300	19.450	19.950	19.950	6,474
2023-08-28	19.900	19.900	19.200	19.850	19.850	1,376
2023-08-25	19.700	20.100	19.200	19.750	19.750	8,193
2023-08-24	19.700	20.100	19.450	19.800	19.800	3,349
2023-08-23	20.100	20.200	19.700	20.200	20.200	1,855
2023-08-22	20.300	20.300	20.300	20.300	20.300	1,503
2023-08-21	20.500	20.500	19.450	20.300	20.300	4,850
2023-08-18	20.100	21.000	19.500	19.500	19.500	9,472
2023-08-17	20.000	20.900	19.650	20.100	20.100	7,553
2023-08-16	20.000	20.700	20.000	20.700	20.700	1,429
2023-08-15	20.800	20.800	20.800	20.800	20.800	0
2023-08-14	20.200	20.800	20.200	20.800	20.800	12,549
2023-08-11	20.500	20.900	20.100	20.500	20.500	9,499
2023-08-10	19.600	20.800	19.600	20.200	20.200	10,930
2023-08-09	20.100	20.400	19.250	20.300	20.300	13,716
2023-08-08	19.700	20.100	19.100	19.800	19.800	21,354
2023-08-07	19.800	20.300	19.800	20.000	20.000	759
2023-08-04	19.700	20.800	19.700	20.000	20.000	1,061
2023-08-03	20.000	21.000	19.750	20.400	20.400	932
2023-08-02	20.500	20.500	19.650	20.100	20.100	4,816
2023-08-01	20.000	20.500	20.000	20.500	20.500	92
2023-07-31	20.100	20.900	19.900	20.900	20.900	3,384
2023-07-28	19.900	20.400	19.800	20.100	20.100	886
2023-07-27	20.100	20.900	20.100	20.400	20.400	2,679
2023-07-26	20.100	20.100	19.750	20.100	20.100	1,048
2023-07-25	19.750	20.800	19.750	19.900	19.900	24,786
2023-07-24	20.000	20.300	19.900	19.900	19.900	37,093
2023-07-21	21.000	21.000	20.500	20.500	20.500	989
2023-07-20	21.400	21.400	20.100	20.500	20.500	1,118
2023-07-19	20.100	21.300	19.550	20.300	20.300	16,109
2023-07-18	20.100	20.400	19.500	20.200	20.200	957
2023-07-17	21.300	21.300	19.500	20.100	20.100	6,698
2023-07-14	20.900	21.000	19.750	21.000	21.000	244
2023-07-13	20.500	21.000	19.700	20.900	20.900	947
2023-07-12	19.950	20.900	19.600	20.900	20.900	664
2023-07-11	19.550	20.000	19.500	19.950	19.950	1,275
2023-07-10	20.200	22.900	20.100	20.100	20.100	1,289
2023-07-07	20.300	21.000	19.800	20.200	20.200	222
2023-07-06	19.500	21.400	19.500	21.400	21.400	5,516
2023-07-05	20.400	21.300	20.400	20.500	20.500	713
2023-07-04	21.000	21.000	20.000	20.400	20.400	7,732
2023-07-03	20.400	21.600	19.600	21.600	21.600	3,113
2023-06-30	20.500	20.500	19.350	20.500	20.500	3,963
2023-06-29	19.650	20.200	19.500	20.200	20.200	1,843
2023-06-28	20.100	21.700	19.500	20.100	20.100	3,230
2023-06-27	22.800	22.800	19.800	20.100	20.100	897
2023-06-26	20.000	20.000	19.300	19.850	19.850	4,063
2023-06-22	19.950	21.600	19.400	20.800	20.800	1,770
2023-06-21	20.000	20.400	19.100	20.400	20.400	1,242
2023-06-20	20.100	21.000	20.000	20.000	20.000	4,144
2023-06-19	21.100	21.600	19.800	20.100	20.100	102,993

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.7200 SEK
2021-12-16	0.4600 SEK
2021-01-28	0.2700 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.